Deutsche Märkte schließen in 7 Stunden 12 Minuten
DAX
17.929,23 -2,94 (-0,02%) Euro Stoxx 50
4.901,31 -19,91 (-0,40%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.320,10 +9,10 (+0,39%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.909,03 +498,30 (+0,93%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 244.90% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-05-01 1:43PM EDT | 70.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00090000 | 2024-04-22 3:13PM EDT | 90.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00095000 | 2024-05-01 3:51PM EDT | 95.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240621C00100000 | 2024-05-01 1:56PM EDT | 100.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240621C00105000 | 2024-04-29 10:19AM EDT | 105.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00110000 | 2024-05-01 1:14PM EDT | 110.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00115000 | 2024-05-01 11:27AM EDT | 115.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240621C00120000 | 2024-05-01 3:16PM EDT | 120.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240621C00125000 | 2024-05-01 1:58PM EDT | 125.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240621C00130000 | 2024-05-01 3:58PM EDT | 130.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSM240621C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.05% |
| TSM240621C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 3.13% |
| TSM240621C00145000 | 2024-05-01 3:45PM EDT | 145.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 6.25% |
| TSM240621C00150000 | 2024-05-01 3:56PM EDT | 150.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 6.25% |
| TSM240621C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| TSM240621C00160000 | 2024-05-01 3:45PM EDT | 160.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| TSM240621C00165000 | 2024-05-01 3:51PM EDT | 165.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| TSM240621C00170000 | 2024-05-01 2:58PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| TSM240621C00175000 | 2024-05-01 3:39PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM240621C00180000 | 2024-05-01 3:00PM EDT | 180.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM240621C00185000 | 2024-05-01 3:00PM EDT | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSM240621C00190000 | 2024-05-01 2:54PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240621C00195000 | 2024-05-01 3:31PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSM240621C00200000 | 2024-05-01 1:22PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSM240621C00210000 | 2024-05-01 3:21PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240621C00220000 | 2024-05-01 10:30AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-04-26 9:47AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240621P00050000 | 2024-05-01 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240621P00055000 | 2024-04-12 11:19AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 50.00% |
| TSM240621P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240621P00065000 | 2024-04-30 10:15AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240621P00070000 | 2024-05-01 12:28PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| TSM240621P00075000 | 2024-05-01 3:42PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240621P00080000 | 2024-05-01 3:42PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| TSM240621P00085000 | 2024-05-01 3:13PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| TSM240621P00090000 | 2024-05-01 10:10AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| TSM240621P00095000 | 2024-05-01 1:09PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240621P00100000 | 2024-05-01 3:47PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM240621P00105000 | 2024-05-01 3:35PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSM240621P00110000 | 2024-05-01 1:48PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSM240621P00115000 | 2024-05-01 3:59PM EDT | 115.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| TSM240621P00120000 | 2024-05-01 3:44PM EDT | 120.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| TSM240621P00125000 | 2024-05-01 3:59PM EDT | 125.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 6.25% |
| TSM240621P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 3.13% |
| TSM240621P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| TSM240621P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSM240621P00145000 | 2024-05-01 1:23PM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240621P00150000 | 2024-04-30 10:49AM EDT | 150.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 155.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 160.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 170.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 175.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00180000 | 2024-03-08 2:00PM EDT | 180.00 | 36.85 | 37.80 | 41.10 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 0.00% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
